시장 데이터를 불러오는 중
전체 종목
Calvert Ultra-Short Investment Grade ETF 과거 주가
Calvert Ultra-Short Investment Grade ETF · CVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert Ultra-Short Investment Grade ETF · CVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,671 | ₩67,751 | ₩67,635 | ₩67,651 | -0.03% | 1.2만 |
| 2026.10.08 | ₩67,617 | ₩67,765 | ₩67,617 | ₩67,664 | +0.07% | 1.9만 |
| 2026.10.07 | ₩67,644 | ₩67,709 | ₩67,624 | ₩67,644 | 0.00% | 3.2만 |
| 2026.10.06 | ₩67,658 | ₩67,684 | ₩67,604 | ₩67,651 | -0.01% | 4만 |
| 2026.10.05 | ₩67,698 | ₩67,698 | ₩67,631 | ₩67,631 | -0.10% | 1.3만 |
| 2026.10.02 | ₩67,617 | ₩67,644 | ₩67,577 | ₩67,604 | -0.02% | 7.3천 |
| 2026.10.01 | ₩67,550 | ₩67,617 | ₩67,550 | ₩67,591 | +0.06% | 2.9만 |
| 2026.09.30 | ₩67,617 | ₩67,617 | ₩67,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,591 |
| -0.04% |
| 1만 |
| 2026.09.29 | ₩67,805 | ₩67,845 | ₩67,805 | ₩67,825 | +0.03% | 8.4천 |
|---|
| 2026.09.28 | ₩67,818 | ₩67,859 | ₩67,738 | ₩67,751 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩67,832 | ₩67,859 | ₩67,765 | ₩67,765 | -0.10% | 2만 |
|---|
| 2026.09.24 | ₩67,845 | ₩67,872 | ₩67,832 | ₩67,845 | 0.00% | 2.2만 |
|---|
| 2026.09.23 | ₩67,859 | ₩67,872 | ₩67,751 | ₩67,818 | -0.06% | 17.2만 |
|---|
| 2026.09.22 | ₩67,859 | ₩68,019 | ₩67,859 | ₩67,932 | +0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩67,859 | ₩67,979 | ₩67,859 | ₩67,899 | +0.06% | 1.2만 |
|---|
| 2026.09.18 | ₩67,845 | ₩67,899 | ₩67,765 | ₩67,873 | +0.04% | 2.5만 |
|---|
| 2026.09.17 | ₩67,818 | ₩67,939 | ₩67,818 | ₩67,865 | +0.07% | 2만 |
|---|
| 2026.09.16 | ₩67,818 | ₩67,910 | ₩67,818 | ₩67,841 | +0.03% | 1.5만 |
|---|
| 2026.09.15 | ₩67,818 | ₩67,912 | ₩67,818 | ₩67,845 | +0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩67,798 | ₩67,885 | ₩67,778 | ₩67,818 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩67,825 | ₩67,859 | ₩67,805 | ₩67,818 | -0.01% | 1만 |
|---|
| 2026.09.10 | ₩67,845 | ₩68,167 | ₩67,805 | ₩67,830 | -0.02% | 3.9만 |
|---|
| 2026.09.09 | ₩67,845 | ₩67,939 | ₩67,834 | ₩67,859 | +0.02% | 1.1만 |
|---|
| 2026.09.08 | ₩67,885 | ₩67,885 | ₩67,859 | ₩67,871 | -0.02% | 9.9천 |
|---|
| 2026.09.04 | ₩67,832 | ₩67,872 | ₩67,818 | ₩67,865 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩67,899 | ₩67,899 | ₩67,818 | ₩67,872 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩67,818 | ₩67,899 | ₩67,765 | ₩67,832 | +0.02% | 1.3만 |
|---|
| 2026.09.01 | ₩67,792 | ₩67,825 | ₩67,738 | ₩67,772 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩67,792 | ₩68,167 | ₩67,792 | ₩67,792 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩68,287 | ₩68,287 | ₩68,046 | ₩68,066 | -0.32% | 2.8만 |
|---|
| 2026.08.27 | ₩68,033 | ₩68,113 | ₩68,033 | ₩68,086 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩68,064 | ₩68,100 | ₩68,046 | ₩68,086 | +0.03% | 1.9만 |
|---|
| 2026.08.25 | ₩68,019 | ₩68,073 | ₩68,019 | ₩68,060 | +0.06% | 6.4천 |
|---|
| 2026.08.24 | ₩68,033 | ₩68,060 | ₩68,019 | ₩68,060 | +0.04% | 1.6만 |
|---|
| 2026.08.21 | ₩67,993 | ₩68,060 | ₩67,979 | ₩68,019 | +0.04% | 2.8만 |
|---|
| 2026.08.20 | ₩67,979 | ₩68,086 | ₩67,966 | ₩67,999 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩67,979 | ₩68,107 | ₩67,979 | ₩68,107 | +0.19% | 1.1만 |
|---|
| 2026.08.18 | ₩68,006 | ₩68,019 | ₩67,973 | ₩67,973 | -0.05% | 59.3만 |
|---|
| 2026.08.17 | ₩67,966 | ₩68,100 | ₩67,966 | ₩68,033 | +0.10% | 2.3만 |
|---|
| 2026.08.14 | ₩67,986 | ₩68,005 | ₩67,986 | ₩67,993 | +0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩67,939 | ₩68,060 | ₩67,926 | ₩68,019 | +0.12% | 3.1만 |
|---|
| 2026.08.12 | ₩67,926 | ₩67,952 | ₩67,912 | ₩67,926 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩67,912 | ₩67,939 | ₩67,885 | ₩67,912 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩67,899 | ₩67,926 | ₩67,872 | ₩67,919 | +0.03% | 3.7천 |
|---|
| 2026.08.07 | ₩67,912 | ₩67,912 | ₩67,872 | ₩67,912 | 0.00% | 1만 |
|---|
| 2026.08.06 | ₩67,872 | ₩67,912 | ₩67,872 | ₩67,885 | +0.02% | 1.1만 |
|---|
| 2026.08.05 | ₩67,865 | ₩67,952 | ₩67,865 | ₩67,892 | +0.04% | 9천 |
|---|
| 2026.08.04 | ₩67,837 | ₩67,885 | ₩67,832 | ₩67,871 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩67,853 | ₩67,859 | ₩67,818 | ₩67,839 | -0.02% | 33.7만 |
|---|
| 2026.07.31 | ₩67,832 | ₩67,859 | ₩67,792 | ₩67,839 | +0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩68,153 | ₩68,153 | ₩68,046 | ₩68,066 | -0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩68,046 | ₩68,086 | ₩68,006 | ₩68,080 | +0.05% | 3.4만 |
|---|
| 2026.07.28 | ₩67,939 | ₩68,046 | ₩67,939 | ₩68,010 | +0.10% | 8.3천 |
|---|
| 2026.07.27 | ₩67,926 | ₩68,086 | ₩67,926 | ₩68,040 | +0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩67,944 | ₩68,100 | ₩67,944 | ₩68,019 | +0.11% | 1만 |
|---|
| 2026.07.23 | ₩67,939 | ₩68,218 | ₩67,926 | ₩67,997 | +0.08% | 3.2만 |
|---|
| 2026.07.22 | ₩67,993 | ₩68,060 | ₩67,959 | ₩68,006 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩67,966 | ₩68,033 | ₩67,952 | ₩67,990 | +0.04% | 2.6만 |
|---|
| 2026.07.20 | ₩67,993 | ₩68,073 | ₩67,952 | ₩67,978 | -0.02% | 3.5만 |
|---|
| 2026.07.17 | ₩67,966 | ₩68,006 | ₩67,966 | ₩67,986 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩67,906 | ₩68,037 | ₩67,906 | ₩67,986 | +0.12% | 8만 |
|---|
| 2026.07.15 | ₩67,899 | ₩67,926 | ₩67,888 | ₩67,906 | +0.01% | 5.1천 |
|---|
| 2026.07.14 | ₩67,926 | ₩67,926 | ₩67,859 | ₩67,885 | -0.06% | 2만 |
|---|
| 2026.07.13 | ₩67,885 | ₩67,885 | ₩67,818 | ₩67,845 | -0.06% | 9.1천 |
|---|
| 2026.07.10 | ₩67,872 | ₩67,885 | ₩67,851 | ₩67,872 | 0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩67,852 | ₩67,932 | ₩67,837 | ₩67,859 | +0.01% | 1.5만 |
|---|
| 2026.07.08 | ₩67,859 | ₩67,872 | ₩67,818 | ₩67,839 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩67,872 | ₩67,872 | ₩67,818 | ₩67,852 | -0.03% | 29.9만 |
|---|
| 2026.07.06 | ₩67,872 | ₩67,926 | ₩67,832 | ₩67,872 | 0.00% | 22.5만 |
|---|
| 2026.07.02 | ₩67,852 | ₩67,872 | ₩67,818 | ₩67,825 | -0.04% | 1.1만 |
|---|
| 2026.07.01 | ₩67,805 | ₩67,845 | ₩67,805 | ₩67,832 | +0.04% | 2만 |
|---|
| 2026.06.30 | ₩67,805 | ₩67,885 | ₩67,805 | ₩67,859 | +0.08% | 11.4만 |
|---|
| 2026.06.29 | ₩67,979 | ₩68,180 | ₩67,966 | ₩68,153 | +0.26% | 20.1만 |
|---|
| 2026.06.26 | ₩67,993 | ₩68,033 | ₩67,979 | ₩68,019 | +0.04% | 5.5만 |
|---|
| 2026.06.25 | ₩67,952 | ₩68,013 | ₩67,952 | ₩67,979 | +0.04% | 6.8만 |
|---|
| 2026.06.24 | ₩67,926 | ₩68,120 | ₩67,926 | ₩67,959 | +0.05% | 15.1만 |
|---|
| 2026.06.23 | ₩67,939 | ₩67,986 | ₩67,926 | ₩67,946 | +0.01% | 8.4천 |
|---|
| 2026.06.22 | ₩67,926 | ₩67,973 | ₩67,912 | ₩67,946 | +0.03% | 1.4만 |
|---|
| 2026.06.18 | ₩67,966 | ₩67,973 | ₩67,926 | ₩67,946 | -0.03% | 1.8만 |
|---|
| 2026.06.17 | ₩67,966 | ₩67,979 | ₩67,899 | ₩67,919 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩67,966 | ₩67,986 | ₩67,926 | ₩67,946 | -0.03% | 3.8만 |
|---|
| 2026.06.15 | ₩67,926 | ₩67,966 | ₩67,926 | ₩67,946 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩67,912 | ₩67,979 | ₩67,912 | ₩67,947 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩67,879 | ₩67,979 | ₩67,859 | ₩67,932 | +0.08% | 5.5만 |
|---|
| 2026.06.10 | ₩67,872 | ₩67,912 | ₩67,872 | ₩67,885 | +0.02% | 2.5만 |
|---|
| 2026.06.09 | ₩67,899 | ₩67,899 | ₩67,859 | ₩67,879 | -0.03% | 2.3만 |
|---|
| 2026.06.08 | ₩67,885 | ₩67,899 | ₩67,859 | ₩67,885 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩67,872 | ₩67,872 | ₩67,818 | ₩67,852 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩67,885 | ₩67,899 | ₩67,845 | ₩67,891 | +0.01% | 1만 |
|---|
| 2026.06.03 | ₩67,952 | ₩67,952 | ₩67,845 | ₩67,849 | -0.15% | 9.8천 |
|---|
| 2026.06.02 | ₩67,845 | ₩67,885 | ₩67,845 | ₩67,859 | +0.02% | 8.4천 |
|---|
| 2026.06.01 | ₩67,818 | ₩67,852 | ₩67,818 | ₩67,826 | +0.01% | 7.4천 |
|---|
| 2026.05.29 | ₩67,778 | ₩67,872 | ₩67,778 | ₩67,872 | +0.14% | 1.2만 |
|---|
| 2026.05.28 | ₩68,060 | ₩68,086 | ₩68,046 | ₩68,066 | +0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩68,033 | ₩68,060 | ₩68,019 | ₩68,046 | +0.02% | 6.1천 |
|---|
| 2026.05.26 | ₩68,046 | ₩68,060 | ₩68,040 | ₩68,040 | -0.01% | 6천 |
|---|
| 2026.05.22 | ₩68,033 | ₩68,033 | ₩67,979 | ₩67,997 | -0.05% | 7.3천 |
|---|
| 2026.05.21 | ₩67,966 | ₩68,027 | ₩67,966 | ₩67,999 | +0.05% | 9.8천 |
|---|
| 2026.05.20 | ₩67,926 | ₩67,993 | ₩67,926 | ₩67,956 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩67,952 | ₩68,006 | ₩67,926 | ₩67,973 | +0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩67,899 | ₩67,966 | ₩67,899 | ₩67,952 | +0.08% | 1.2만 |
|---|
| 2026.05.15 | ₩67,939 | ₩67,939 | ₩67,901 | ₩67,932 | -0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩67,952 | ₩67,952 | ₩67,912 | ₩67,926 | -0.04% | 5.4천 |
|---|
| 2026.05.13 | ₩67,926 | ₩67,993 | ₩67,899 | ₩67,932 | +0.01% | 1.2만 |
|---|
| 2026.05.12 | ₩67,899 | ₩67,939 | ₩67,876 | ₩67,912 | +0.02% | 3.1만 |
|---|
| 2026.05.11 | ₩67,872 | ₩67,926 | ₩67,872 | ₩67,906 | +0.05% | 8.5천 |
|---|
| 2026.05.08 | ₩67,872 | ₩67,932 | ₩67,872 | ₩67,912 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩67,845 | ₩67,948 | ₩67,845 | ₩67,926 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩67,912 | ₩67,926 | ₩67,892 | ₩67,906 | -0.01% | 5.9천 |
|---|
| 2026.05.05 | ₩67,885 | ₩67,899 | ₩67,859 | ₩67,885 | 0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩67,939 | ₩67,939 | ₩67,832 | ₩67,899 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩67,806 | ₩67,892 | ₩67,806 | ₩67,865 | +0.09% | 20.6만 |
|---|
| 2026.04.30 | ₩67,778 | ₩67,872 | ₩67,765 | ₩67,785 | +0.01% | 9.5천 |
|---|
| 2026.04.29 | ₩68,019 | ₩68,046 | ₩67,979 | ₩67,999 | -0.03% | 1.1만 |
|---|
| 2026.04.28 | ₩67,999 | ₩68,019 | ₩67,966 | ₩67,999 | 0.00% | 1.7만 |
|---|
| 2026.04.27 | ₩67,939 | ₩68,033 | ₩67,939 | ₩67,999 | +0.09% | 7천 |
|---|
| 2026.04.24 | ₩67,993 | ₩68,081 | ₩67,983 | ₩68,015 | +0.03% | 7.4천 |
|---|
| 2026.04.23 | ₩67,952 | ₩68,006 | ₩67,952 | ₩67,973 | +0.03% | 6.9천 |
|---|
| 2026.04.22 | ₩67,885 | ₩68,086 | ₩67,885 | ₩67,973 | +0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩68,046 | ₩68,046 | ₩67,912 | ₩67,959 | -0.13% | 1.1만 |
|---|
| 2026.04.20 | ₩68,046 | ₩68,046 | ₩67,955 | ₩67,973 | -0.11% | 2.7천 |
|---|
| 2026.04.17 | ₩67,899 | ₩67,993 | ₩67,899 | ₩67,973 | +0.11% | 1.1만 |
|---|
| 2026.04.16 | ₩67,872 | ₩67,939 | ₩67,872 | ₩67,939 | +0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩67,939 | ₩67,952 | ₩67,910 | ₩67,946 | +0.01% | 5.9천 |
|---|
| 2026.04.14 | ₩67,926 | ₩67,939 | ₩67,912 | ₩67,919 | -0.01% | 2.9만 |
|---|
| 2026.04.13 | ₩67,872 | ₩67,910 | ₩67,859 | ₩67,892 | +0.03% | 1만 |
|---|
| 2026.04.10 | ₩67,859 | ₩67,926 | ₩67,859 | ₩67,872 | +0.02% | 8.1천 |
|---|
| 2026.04.09 | ₩67,872 | ₩67,901 | ₩67,851 | ₩67,865 | -0.01% | 5.9천 |
|---|
| 2026.04.08 | ₩67,845 | ₩67,966 | ₩67,818 | ₩67,852 | +0.01% | 4.4만 |
|---|
| 2026.04.07 | ₩67,805 | ₩67,829 | ₩67,792 | ₩67,817 | +0.02% | 2.1만 |
|---|
| 2026.04.06 | ₩67,805 | ₩67,832 | ₩67,785 | ₩67,812 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩67,792 | ₩67,818 | ₩67,698 | ₩67,798 | +0.01% | 1.6만 |
|---|
| 2026.04.01 | ₩67,792 | ₩67,832 | ₩67,577 | ₩67,758 | -0.05% | 4.2만 |
|---|
| 2026.03.31 | ₩67,805 | ₩67,832 | ₩67,765 | ₩67,812 | +0.01% | 5.6만 |
|---|
| 2026.03.30 | ₩67,968 | ₩68,033 | ₩67,968 | ₩68,013 | +0.07% | 1.1만 |
|---|
| 2026.03.27 | ₩67,979 | ₩68,006 | ₩67,912 | ₩67,971 | -0.01% | 20.9만 |
|---|
| 2026.03.26 | ₩67,959 | ₩67,979 | ₩67,912 | ₩67,932 | -0.04% | 5.7만 |
|---|
| 2026.03.25 | ₩67,952 | ₩67,978 | ₩67,952 | ₩67,966 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩67,926 | ₩68,033 | ₩67,926 | ₩68,006 | +0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩67,899 | ₩67,939 | ₩67,892 | ₩67,932 | +0.05% | 1.3만 |
|---|
| 2026.03.20 | ₩68,060 | ₩68,060 | ₩67,859 | ₩67,946 | -0.17% | 1.6만 |
|---|
| 2026.03.19 | ₩67,912 | ₩67,993 | ₩67,912 | ₩67,986 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩67,939 | ₩67,979 | ₩67,872 | ₩67,946 | +0.01% | 8.1천 |
|---|
| 2026.03.17 | ₩67,993 | ₩67,993 | ₩67,952 | ₩67,973 | -0.03% | 1.3만 |
|---|
| 2026.03.16 | ₩67,950 | ₩67,966 | ₩67,928 | ₩67,952 | +0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩67,926 | ₩67,966 | ₩67,899 | ₩67,918 | -0.01% | 9.8천 |
|---|
| 2026.03.12 | ₩67,966 | ₩67,979 | ₩67,912 | ₩67,948 | -0.03% | 1.5만 |
|---|
| 2026.03.11 | ₩67,966 | ₩68,030 | ₩67,966 | ₩67,979 | +0.02% | 6.9천 |
|---|
| 2026.03.10 | ₩68,073 | ₩68,073 | ₩67,993 | ₩67,993 | -0.12% | 5.8천 |
|---|
| 2026.03.09 | ₩67,926 | ₩68,026 | ₩67,926 | ₩67,999 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩68,033 | ₩68,073 | ₩67,966 | ₩68,019 | -0.02% | 1.9만 |
|---|
| 2026.03.05 | ₩67,926 | ₩67,986 | ₩67,926 | ₩67,959 | +0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,952 | ₩68,006 | ₩67,939 | ₩67,986 | +0.05% | 8천 |
|---|
| 2026.03.03 | ₩67,912 | ₩68,019 | ₩67,912 | ₩67,993 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩67,952 | ₩67,952 | ₩67,918 | ₩67,939 | -0.02% | 4.5천 |
|---|
| 2026.02.27 | ₩67,993 | ₩68,033 | ₩67,987 | ₩68,013 | +0.03% | 1.5만 |
|---|
| 2026.02.26 | ₩68,167 | ₩68,180 | ₩68,153 | ₩68,168 | +0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩68,140 | ₩68,261 | ₩68,140 | ₩68,261 | +0.18% | 2.4만 |
|---|
| 2026.02.24 | ₩68,153 | ₩68,207 | ₩68,120 | ₩68,187 | +0.05% | 2.2만 |
|---|
| 2026.02.23 | ₩68,127 | ₩68,140 | ₩68,108 | ₩68,133 | +0.01% | 6천 |
|---|
| 2026.02.20 | ₩68,153 | ₩68,160 | ₩68,133 | ₩68,160 | +0.01% | 5.1천 |
|---|
| 2026.02.19 | ₩68,086 | ₩68,140 | ₩68,086 | ₩68,140 | +0.08% | 6.2천 |
|---|
| 2026.02.18 | ₩68,107 | ₩68,127 | ₩68,086 | ₩68,100 | -0.01% | 4.5천 |
|---|
| 2026.02.17 | ₩68,086 | ₩68,127 | ₩68,073 | ₩68,113 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩68,113 | ₩68,127 | ₩68,096 | ₩68,113 | 0.00% | 1만 |
|---|
| 2026.02.12 | ₩68,127 | ₩68,127 | ₩68,066 | ₩68,080 | -0.07% | 5.4천 |
|---|
| 2026.02.11 | ₩68,060 | ₩68,086 | ₩68,034 | ₩68,073 | +0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩68,113 | ₩68,147 | ₩68,093 | ₩68,124 | +0.02% | 6.9천 |
|---|
| 2026.02.09 | ₩68,086 | ₩68,086 | ₩68,060 | ₩68,073 | -0.02% | 1만 |
|---|
| 2026.02.06 | ₩68,060 | ₩68,086 | ₩68,019 | ₩68,060 | 0.00% | 6.5만 |
|---|
| 2026.02.05 | ₩68,053 | ₩68,127 | ₩68,033 | ₩68,107 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩68,073 | ₩68,086 | ₩68,007 | ₩68,046 | -0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩68,006 | ₩68,033 | ₩67,993 | ₩68,013 | +0.01% | 2.4만 |
|---|
| 2026.02.02 | ₩68,006 | ₩68,026 | ₩67,998 | ₩68,013 | +0.01% | 1만 |
|---|
| 2026.01.30 | ₩67,979 | ₩68,040 | ₩67,966 | ₩68,040 | +0.09% | 1.2만 |
|---|
| 2026.01.29 | ₩68,180 | ₩68,234 | ₩68,180 | ₩68,227 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩68,234 | ₩68,234 | ₩68,180 | ₩68,200 | -0.05% | 5.2천 |
|---|
| 2026.01.27 | ₩68,207 | ₩68,234 | ₩68,180 | ₩68,220 | +0.02% | 1.4만 |
|---|
| 2026.01.26 | ₩68,127 | ₩68,180 | ₩68,127 | ₩68,160 | +0.05% | 2.3만 |
|---|
| 2026.01.23 | ₩68,153 | ₩68,153 | ₩68,086 | ₩68,147 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩68,151 | ₩68,152 | ₩68,107 | ₩68,127 | -0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩68,127 | ₩68,140 | ₩68,100 | ₩68,113 | -0.02% | 9.8천 |
|---|
| 2026.01.20 | ₩68,113 | ₩68,113 | ₩68,073 | ₩68,080 | -0.05% | 5.3천 |
|---|
| 2026.01.16 | ₩68,100 | ₩68,100 | ₩68,086 | ₩68,093 | -0.01% | 6.7천 |
|---|
| 2026.01.15 | ₩68,073 | ₩68,089 | ₩68,006 | ₩68,066 | -0.01% | 8천 |
|---|
| 2026.01.14 | ₩68,046 | ₩68,086 | ₩68,046 | ₩68,086 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩68,086 | ₩68,100 | ₩68,046 | ₩68,053 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩68,040 | ₩68,086 | ₩68,009 | ₩68,066 | +0.04% | 1.4만 |
|---|
| 2026.01.09 | ₩68,073 | ₩68,113 | ₩68,013 | ₩68,080 | +0.01% | 1.3만 |
|---|
| 2026.01.08 | ₩68,046 | ₩68,080 | ₩68,019 | ₩68,053 | +0.01% | 1.1만 |
|---|
| 2026.01.07 | ₩68,046 | ₩68,086 | ₩68,006 | ₩68,060 | +0.02% | 1.2만 |
|---|
| 2026.01.06 | ₩68,033 | ₩68,046 | ₩67,966 | ₩68,033 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩68,026 | ₩68,060 | ₩67,952 | ₩68,033 | +0.01% | 2.8만 |
|---|
| 2026.01.02 | ₩68,006 | ₩68,019 | ₩67,966 | ₩68,006 | 0.00% | 1.5만 |
|---|
| 2025.12.31 | ₩67,993 | ₩68,006 | ₩67,926 | ₩68,006 | +0.02% | 1만 |
|---|
| 2025.12.30 | ₩67,993 | ₩67,993 | ₩67,912 | ₩67,942 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩68,006 | ₩68,006 | ₩67,926 | ₩67,932 | -0.11% | 1.4만 |
|---|
| 2025.12.26 | ₩67,952 | ₩67,979 | ₩67,872 | ₩67,959 | +0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩67,832 | ₩67,906 | ₩67,832 | ₩67,906 | +0.11% | 2.6만 |
|---|
| 2025.12.23 | ₩67,818 | ₩67,859 | ₩67,805 | ₩67,812 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,143 | ₩68,153 | ₩68,100 | ₩68,113 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩68,127 | ₩68,127 | ₩68,100 | ₩68,120 | -0.01% | 1.1만 |
|---|
| 2025.12.18 | ₩68,113 | ₩68,127 | ₩68,100 | ₩68,107 | -0.01% | 5.2천 |
|---|
| 2025.12.17 | ₩68,073 | ₩68,100 | ₩68,060 | ₩68,086 | +0.02% | 8.3천 |
|---|
| 2025.12.16 | ₩68,060 | ₩68,100 | ₩68,060 | ₩68,100 | +0.06% | 9.5천 |
|---|
| 2025.12.15 | ₩68,046 | ₩68,073 | ₩68,033 | ₩68,053 | +0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩68,033 | ₩68,060 | ₩68,033 | ₩68,060 | +0.04% | 7.3천 |
|---|
| 2025.12.11 | ₩68,127 | ₩68,127 | ₩68,019 | ₩68,033 | -0.14% | 6.7천 |
|---|
| 2025.12.10 | ₩67,995 | ₩68,033 | ₩67,993 | ₩68,033 | +0.06% | 1만 |
|---|
| 2025.12.09 | ₩68,019 | ₩68,019 | ₩67,973 | ₩67,973 | -0.07% | 9.8천 |
|---|
| 2025.12.08 | ₩67,939 | ₩67,993 | ₩67,939 | ₩67,967 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩67,979 | ₩68,006 | ₩67,966 | ₩68,006 | +0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩67,974 | ₩67,979 | ₩67,939 | ₩67,979 | +0.01% | 8.5천 |
|---|
| 2025.12.03 | ₩67,952 | ₩67,993 | ₩67,899 | ₩67,939 | -0.02% | 8.9천 |
|---|
| 2025.12.02 | ₩67,926 | ₩67,966 | ₩67,906 | ₩67,932 | +0.01% | 9.2천 |
|---|
| 2025.12.01 | ₩67,924 | ₩67,986 | ₩67,865 | ₩67,906 | -0.03% | 8.7천 |
|---|
| 2025.11.28 | ₩67,952 | ₩67,966 | ₩67,906 | ₩67,944 | -0.01% | 1.8만 |
|---|
| 2025.11.26 | ₩68,127 | ₩68,167 | ₩68,127 | ₩68,147 | +0.03% | 3.1천 |
|---|
| 2025.11.25 | ₩68,167 | ₩68,167 | ₩68,113 | ₩68,133 | -0.05% | 6천 |
|---|
| 2025.11.24 | ₩68,086 | ₩68,127 | ₩68,060 | ₩68,080 | -0.01% | 9.3천 |
|---|
| 2025.11.21 | ₩68,113 | ₩68,113 | ₩68,033 | ₩68,086 | -0.04% | 7.8천 |
|---|
| 2025.11.20 | ₩68,033 | ₩68,086 | ₩68,019 | ₩68,060 | +0.04% | 2.5만 |
|---|
| 2025.11.19 | ₩68,019 | ₩68,127 | ₩68,006 | ₩68,026 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩68,019 | ₩68,033 | ₩67,993 | ₩68,013 | -0.01% | 1.1만 |
|---|
| 2025.11.17 | ₩67,952 | ₩67,993 | ₩67,952 | ₩67,973 | +0.03% | 9.7천 |
|---|
| 2025.11.14 | ₩67,993 | ₩68,006 | ₩67,946 | ₩67,966 | -0.04% | 11.1만 |
|---|
| 2025.11.13 | ₩67,966 | ₩68,006 | ₩67,939 | ₩67,966 | 0.00% | 2.2만 |
|---|
| 2025.11.12 | ₩68,045 | ₩68,060 | ₩67,537 | ₩67,885 | -0.23% | 26.8만 |
|---|
| 2025.11.11 | ₩68,040 | ₩68,062 | ₩67,952 | ₩68,040 | 0.00% | 7.8만 |
|---|
| 2025.11.10 | ₩68,021 | ₩68,041 | ₩68,006 | ₩68,040 | +0.03% | 8.1천 |
|---|
| 2025.11.07 | ₩68,060 | ₩68,060 | ₩68,033 | ₩68,040 | -0.03% | 1만 |
|---|
| 2025.11.06 | ₩67,995 | ₩68,033 | ₩67,979 | ₩68,019 | +0.04% | 8.4천 |
|---|
| 2025.11.05 | ₩67,993 | ₩68,068 | ₩67,939 | ₩67,973 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩68,006 | ₩68,006 | ₩67,966 | ₩67,989 | -0.03% | 2.3만 |
|---|
| 2025.11.03 | ₩67,966 | ₩68,086 | ₩67,935 | ₩67,993 | +0.04% | 2.3만 |
|---|
| 2025.10.31 | ₩67,991 | ₩67,993 | ₩67,968 | ₩67,973 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩68,206 | ₩68,234 | ₩68,167 | ₩68,200 | -0.01% | 8.1천 |
|---|
| 2025.10.29 | ₩68,216 | ₩68,247 | ₩68,214 | ₩68,214 | -0.00% | 6.6천 |
|---|
| 2025.10.28 | ₩68,194 | ₩68,234 | ₩68,194 | ₩68,220 | +0.04% | 1.3만 |
|---|
| 2025.10.27 | ₩68,207 | ₩68,218 | ₩68,207 | ₩68,214 | +0.01% | 7.1천 |
|---|
| 2025.10.24 | ₩68,202 | ₩68,220 | ₩68,188 | ₩68,200 | -0.00% | 2.5천 |
|---|
| 2025.10.23 | ₩68,194 | ₩68,207 | ₩68,180 | ₩68,194 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩68,180 | ₩68,207 | ₩68,153 | ₩68,204 | +0.04% | 2.3만 |
|---|
| 2025.10.21 | ₩68,153 | ₩68,194 | ₩68,153 | ₩68,180 | +0.04% | 7.9천 |
|---|
| 2025.10.20 | ₩68,113 | ₩68,153 | ₩68,113 | ₩68,140 | +0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩68,153 | ₩68,167 | ₩68,128 | ₩68,147 | -0.01% | 4.7천 |
|---|
| 2025.10.16 | ₩68,123 | ₩68,164 | ₩68,123 | ₩68,147 | +0.04% | 5.4천 |
|---|
| 2025.10.15 | ₩68,100 | ₩68,127 | ₩68,100 | ₩68,107 | +0.01% | 6.9천 |
|---|
| 2025.10.14 | ₩68,076 | ₩68,153 | ₩68,073 | ₩68,100 | +0.04% | 4.8천 |
|---|
| 2025.10.13 | ₩68,066 | ₩68,086 | ₩68,060 | ₩68,073 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩68,048 | ₩68,093 | ₩68,048 | ₩68,093 | +0.07% | 3.9천 |
|---|